Defiance Daily Target 2x Long ANET ETF (ANEL)

NASDAQ: ANEL · Real-Time Price · USD

23.70

+3.53 (17.50%)

At close: Jul 8, 2026, 4:00 PM EDT

24.05

+0.35 (1.48%)

Pre-market: Jul 9, 2026, 4:03 AM EDT

ANEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	19.69	23.76	19.69	23.70	23.70	17.50%	535,204
Jul 7, 2026	20.86	20.86	19.30	20.17	20.17	-7.43%	81,505
Jul 6, 2026	19.39	22.85	19.25	21.79	21.79	15.78%	129,065
Jul 2, 2026	20.08	20.63	18.12	18.82	18.82	-8.43%	85,492
Jul 1, 2026	19.79	21.40	18.95	20.55	20.55	-3.82%	95,213
Jun 30, 2026	20.13	21.98	19.71	21.37	21.37	7.33%	117,398
Jun 29, 2026	18.71	20.29	17.86	19.91	19.91	7.74%	115,624
Jun 26, 2026	18.93	19.20	17.78	18.48	18.48	-9.63%	114,682
Jun 25, 2026	21.05	21.51	19.00	20.45	20.45	4.82%	137,176
Jun 24, 2026	19.60	20.41	19.31	19.51	19.51	-0.46%	58,895
Jun 23, 2026	20.27	20.30	18.99	19.60	19.60	-14.19%	144,655
Jun 22, 2026	21.87	23.01	20.94	22.84	22.84	5.79%	128,982
Jun 18, 2026	22.11	22.20	21.19	21.59	21.59	5.16%	142,984
Jun 17, 2026	21.61	22.08	20.24	20.53	20.53	-3.39%	93,808
Jun 16, 2026	21.67	22.08	21.00	21.25	21.25	-1.35%	141,838
Jun 15, 2026	21.49	21.59	20.32	21.54	21.54	7.16%	169,902
Jun 12, 2026	19.25	20.63	19.23	20.10	20.10	8.65%	279,723
Jun 11, 2026	17.92	18.69	17.25	18.50	18.50	5.65%	134,510
Jun 10, 2026	17.25	18.18	17.07	17.51	17.51	-0.34%	89,438
Jun 9, 2026	19.20	19.20	15.95	17.57	17.57	-5.74%	338,381
Jun 8, 2026	18.62	19.21	18.00	18.64	18.64	3.27%	124,144
Jun 5, 2026	19.64	19.68	17.67	18.05	18.05	-14.54%	315,780
Jun 4, 2026	20.49	21.58	18.87	21.12	21.12	-10.20%	430,355
Jun 3, 2026	23.77	24.17	22.00	23.52	23.52	-0.34%	296,145
Jun 2, 2026	22.26	24.14	22.26	23.60	23.60	4.89%	488,783
Jun 1, 2026	20.38	22.80	20.26	22.50	22.50	14.24%	527,430
May 29, 2026	19.15	20.14	18.84	19.70	19.70	5.21%	266,317
May 28, 2026	18.41	18.93	17.62	18.72	18.72	1.46%	196,730
May 27, 2026	19.66	19.66	18.35	18.45	18.45	-5.14%	391,114
May 26, 2026	19.36	19.88	18.40	19.45	19.45	5.31%	387,365
May 22, 2026	18.00	18.53	17.33	18.47	18.47	7.32%	413,021
May 21, 2026	15.24	17.29	15.24	17.21	17.21	11.39%	501,229
May 20, 2026	15.61	16.04	14.85	15.45	15.45	-1.39%	431,736
May 19, 2026	15.27	15.90	14.70	15.67	15.67	-0.71%	267,868
May 18, 2026	16.01	16.03	15.04	15.78	15.78	-0.50%	370,059
May 15, 2026	16.59	16.70	15.76	15.86	15.86	-7.58%	389,284
May 14, 2026	16.03	17.18	15.70	17.16	17.16	10.28%	571,813
May 13, 2026	16.58	17.09	15.53	15.56	15.56	-3.23%	718,520
May 12, 2026	14.60	16.14	14.53	16.08	16.08	8.80%	826,986
May 11, 2026	16.00	16.13	14.44	14.78	14.78	-7.51%	989,659
May 8, 2026	16.20	16.40	15.25	15.98	15.98	-0.44%	870,696
May 7, 2026	17.61	17.85	15.51	16.05	16.05	-7.01%	1,423,197
May 6, 2026	18.93	19.31	15.41	17.26	17.26	-27.02%	2,116,132
May 5, 2026	25.59	25.59	23.57	23.65	23.65	-3.66%	516,990
May 4, 2026	25.20	26.20	24.21	24.55	24.55	0.72%	118,312
May 1, 2026	25.00	25.57	24.38	24.38	24.37	-0.92%	72,697
Apr 30, 2026	24.25	24.66	23.00	24.60	24.60	6.49%	38,940
Apr 29, 2026	22.68	23.29	21.90	23.10	23.10	3.06%	52,464
Apr 28, 2026	22.20	22.78	21.63	22.42	22.41	-8.32%	52,620
Apr 27, 2026	25.81	25.81	23.31	24.45	24.45	-4.76%	47,242